Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.03 | 33.15 | 32.87 | 33.02 | 3,399,809 | +0.03(+0.10%) |
Jan 30, 2012 | 32.73 | 33.20 | 32.72 | 32.99 | 4,854,589 | -0.17(-0.52%) |
Jan 27, 2012 | 33.31 | 33.51 | 33.10 | 33.16 | 3,600,576 | -0.17(-0.52%) |
Jan 26, 2012 | 33.93 | 34.00 | 33.31 | 33.34 | 4,676,060 | -0.61(-1.81%) |
Jan 25, 2012 | 33.61 | 34.01 | 33.59 | 33.95 | 4,188,552 | +0.27(+0.81%) |
Jan 24, 2012 | 33.82 | 33.94 | 33.62 | 33.68 | 2,657,607 | -0.33(-0.98%) |
Jan 23, 2012 | 34.04 | 34.06 | 33.63 | 34.01 | 3,009,250 | -0.05(-0.14%) |
Jan 20, 2012 | 34.16 | 34.16 | 33.78 | 34.06 | 2,285,446 | -0.08(-0.23%) |
Jan 19, 2012 | 34.26 | 34.26 | 34.01 | 34.14 | 2,483,478 | +0.02(+0.06%) |
Jan 18, 2012 | 33.96 | 34.24 | 33.83 | 34.12 | 1,946,194 | +0.18(+0.53%) |
Jan 17, 2012 | 34.07 | 34.20 | 33.90 | 33.94 | 1,977,046 | +0.05(+0.16%) |
Jan 13, 2012 | 34.25 | 34.30 | 33.85 | 33.88 | 3,936,230 | -0.42(-1.22%) |
Jan 12, 2012 | 34.40 | 34.58 | 34.20 | 34.30 | 2,034,067 | -0.08(-0.23%) |
Jan 11, 2012 | 34.21 | 34.43 | 34.12 | 34.38 | 2,549,886 | +0.11(+0.31%) |
Jan 10, 2012 | 33.98 | 34.28 | 33.94 | 34.28 | 3,722,627 | +0.46(+1.36%) |
Jan 09, 2012 | 33.82 | 33.85 | 33.54 | 33.82 | 1,925,149 | +0.13(+0.40%) |
Jan 06, 2012 | 33.83 | 33.86 | 33.56 | 33.68 | 5,472,319 | +0.03(+0.08%) |
Jan 05, 2012 | 33.55 | 33.83 | 33.52 | 33.66 | 2,433,792 | +0.04(+0.12%) |
Jan 04, 2012 | 33.68 | 33.75 | 33.50 | 33.62 | 1,627,866 | -0.11(-0.32%) |
Dec 30, 2011 | 33.92 | 33.92 | 33.69 | 33.72 | 1,252,955 | -0.19(-0.57%) |
Dec 29, 2011 | 33.76 | 33.96 | 33.74 | 33.92 | 1,624,813 | +0.12(+0.36%) |
Dec 28, 2011 | 33.92 | 33.94 | 33.77 | 33.80 | 1,411,938 | -0.05(-0.14%) |
Dec 27, 2011 | 33.54 | 33.93 | 33.54 | 33.84 | 2,596,744 | +0.27(+0.81%) |
Dec 23, 2011 | 33.25 | 33.73 | 33.25 | 33.57 | 1,603,461 | +0.23(+0.68%) |
Dec 21, 2011 | 32.87 | 33.42 | 32.87 | 33.34 | 2,278,948 | +0.45(+1.36%) |
Dec 20, 2011 | 32.56 | 32.92 | 32.48 | 32.90 | 2,008,979 | +0.40(+1.23%) |
Dec 19, 2011 | 32.63 | 32.81 | 32.44 | 32.50 | 2,093,457 | -0.03(-0.08%) |
Dec 16, 2011 | 32.68 | 32.76 | 32.32 | 32.52 | 4,109,086 | +0.01(+0.02%) |
Dec 15, 2011 | 32.60 | 32.81 | 32.47 | 32.52 | 2,965,995 | +0.05(+0.14%) |
Dec 14, 2011 | 32.50 | 32.67 | 32.43 | 32.47 | 2,479,866 | -0.02(-0.06%) |
Dec 13, 2011 | 32.75 | 32.92 | 32.38 | 32.49 | 2,905,786 | -0.26(-0.79%) |
Dec 12, 2011 | 33.19 | 33.22 | 32.62 | 32.75 | 2,991,540 | -0.47(-1.41%) |
Dec 09, 2011 | 32.98 | 33.33 | 32.97 | 33.22 | 1,783,318 | +0.33(+1.01%) |
Dec 08, 2011 | 33.16 | 33.21 | 32.82 | 32.88 | 2,628,736 | -0.35(-1.04%) |
Dec 07, 2011 | 33.22 | 33.34 | 32.94 | 33.23 | 1,999,030 | +0.03(+0.08%) |
Dec 06, 2011 | 33.40 | 33.44 | 33.18 | 33.20 | 2,712,364 | -0.11(-0.32%) |
Dec 05, 2011 | 32.96 | 33.39 | 32.89 | 33.31 | 4,314,922 | +0.55(+1.69%) |
Dec 02, 2011 | 32.74 | 32.89 | 32.62 | 32.76 | 3,057,279 | +0.09(+0.29%) |
Dec 01, 2011 | 32.70 | 32.92 | 32.59 | 32.66 | 4,389,182 | -0.12(-0.37%) |
Nov 30, 2011 | 32.53 | 32.85 | 32.44 | 32.78 | 4,111,286 | +0.55(+1.70%) |
Nov 29, 2011 | 32.16 | 32.36 | 32.08 | 32.24 | 3,625,100 | +0.10(+0.31%) |
Nov 28, 2011 | 32.26 | 32.46 | 32.03 | 32.14 | 4,697,427 | -0.09(-0.27%) |
Nov 25, 2011 | 31.87 | 32.37 | 31.86 | 32.22 | 1,818,285 | +0.33(+1.04%) |
Nov 23, 2011 | 32.15 | 32.27 | 31.80 | 31.89 | 3,374,976 | -0.39(-1.21%) |
Nov 22, 2011 | 32.52 | 32.53 | 32.22 | 32.28 | 4,272,396 | -0.20(-0.61%) |
Nov 21, 2011 | 32.41 | 32.61 | 32.37 | 32.48 | 4,365,501 | -0.15(-0.47%) |
Nov 18, 2011 | 32.73 | 32.78 | 32.41 | 32.63 | 4,395,944 | -0.01(-0.02%) |
Nov 17, 2011 | 32.53 | 32.79 | 32.44 | 32.64 | 3,294,929 | +0.14(+0.43%) |
Nov 16, 2011 | 32.73 | 32.92 | 32.47 | 32.50 | 3,704,962 | -0.42(-1.27%) |
Nov 15, 2011 | 32.61 | 32.99 | 32.49 | 32.92 | 8,054,585 | +0.10(+0.30%) |
Nov 14, 2011 | 32.71 | 32.97 | 32.66 | 32.82 | 2,653,758 | -0.05(-0.14%) |
Nov 11, 2011 | 32.84 | 33.02 | 32.78 | 32.86 | 2,634,683 | +0.22(+0.69%) |
Nov 10, 2011 | 32.65 | 32.92 | 32.33 | 32.64 | 5,167,567 | +0.20(+0.61%) |
Nov 09, 2011 | 32.94 | 32.97 | 32.27 | 32.44 | 5,209,998 | -0.54(-1.62%) |
Nov 08, 2011 | 33.44 | 33.68 | 32.89 | 32.98 | 6,512,475 | -0.36(-1.09%) |
Nov 07, 2011 | 32.98 | 33.37 | 32.85 | 33.34 | 3,554,577 | +0.35(+1.06%) |
Nov 04, 2011 | 33.02 | 33.31 | 32.84 | 32.99 | 6,341,241 | +0.00(+0.00%) |
Nov 03, 2011 | 33.01 | 33.49 | 32.73 | 32.99 | 14,313,948 | -2.73(-7.64%) |
Nov 02, 2011 | 35.77 | 35.77 | 35.40 | 35.72 | 2,646,892 | +0.32(+0.90%) |